4523 エーザイ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304,7244,7684,664.54,672982,5004,672
2014-12-294,7504,7684,670.54,729863,3004,729
2014-12-264,7174,735.54,7044,720.5422,7004,720.50
2014-12-254,6974,7224,688.54,715578,4004,715
2014-12-244,8004,8044,7024,7181,074,4004,718
2014-12-224,7004,7504,695.54,7341,851,2004,734
2014-12-194,695.54,6974,6474,6802,842,5004,680
2014-12-184,5224,5734,4874,5712,494,8004,571
2014-12-174,385.54,5054,384.54,465.52,694,3004,465.50
2014-12-164,4154,4804,370.54,390.52,098,8004,390.50
2014-12-154,483.54,5404,478.54,4871,878,2004,487
2014-12-124,6304,648.54,592.54,5933,030,6004,593
2014-12-114,6004,6374,563.54,629.51,729,8004,629.50
2014-12-104,6604,7204,620.54,6372,767,7004,637
2014-12-094,8404,9004,7024,7283,618,4004,728
2014-12-084,9145,0394,9124,9434,235,0004,943
2014-12-054,765.54,984.54,751.54,9847,275,1004,984
2014-12-044,523.54,712.54,5114,695.54,891,2004,695.50
2014-12-034,3514,4754,317.54,467.53,561,6004,467.50
2014-12-024,2114,2534,2104,2441,429,8004,244
2014-12-014,2304,2944,226.54,282858,8004,282
2014-11-284,2304,269.54,227.54,255728,4004,255
2014-11-274,2524,2574,200.54,210.51,106,8004,210.50
2014-11-264,2804,2854,244.54,2571,106,7004,257
2014-11-254,3404,3404,2034,2583,281,3004,258
2014-11-214,316.54,3414,2514,2971,651,4004,297
2014-11-204,349.54,3624,3174,3331,131,9004,333
2014-11-194,3374,3834,3274,3441,108,3004,344
2014-11-184,3534,362.54,311.54,344.51,070,4004,344.50
2014-11-174,3764,3934,269.54,299.51,770,2004,299.50
2014-11-144,4704,4704,3614,4112,537,1004,411
2014-11-134,4044,4374,3724,426.5897,8004,426.50
2014-11-124,4004,458.54,386.54,4051,663,6004,405
2014-11-114,3134,3844,3034,373.51,089,8004,373.50
2014-11-104,3354,369.54,304.54,308.51,052,7004,308.50
2014-11-074,3604,393.54,3294,3701,139,8004,370
2014-11-064,358.54,3794,2904,3171,455,7004,317
2014-11-054,2504,3754,248.54,360.51,865,3004,360.50
2014-11-044,4004,4004,2774,283.52,621,3004,283.50
2014-10-314,1704,354.54,1514,3012,853,2004,301
2014-10-304,3004,3134,1904,2282,280,8004,228
2014-10-294,2604,288.54,217.54,278956,5004,278
2014-10-284,228.54,2764,2264,247677,0004,247
2014-10-274,2864,299.54,235.54,2441,160,3004,244
2014-10-244,2204,2654,202.54,2501,230,8004,250
2014-10-234,1974,229.54,1494,1701,101,2004,170
2014-10-224,189.54,2344,1604,233.51,122,0004,233.50
2014-10-214,2484,2484,138.54,1561,060,4004,156
2014-10-204,154.54,236.54,140.54,226.51,624,5004,226.50
2014-10-174,151.54,2014,073.54,073.51,571,2004,073.50
2014-10-164,147.54,2324,140.54,1851,558,9004,185
2014-10-154,2404,256.54,1814,215.51,135,2004,215.50
2014-10-144,1754,2934,166.54,238.52,203,5004,238.50
2014-10-104,2844,3004,228.54,2401,994,9004,240
2014-10-094,337.54,3584,2774,2851,388,4004,285
2014-10-084,332.54,355.54,3134,3541,058,2004,354
2014-10-074,313.54,380.54,313.54,358.5889,4004,358.50
2014-10-064,3504,378.54,306.54,3701,195,3004,370
2014-10-034,2754,299.54,227.54,295.51,999,3004,295.50
2014-10-024,3884,391.54,323.54,336.51,353,0004,336.50
2014-10-014,438.54,440.54,405.54,417.5765,2004,417.50
2014-09-304,4584,4584,391.54,4351,131,2004,435
2014-09-294,4084,4604,403.54,458.51,155,2004,458.50
2014-09-264,4004,4324,3604,405.51,306,8004,405.50
2014-09-254,5074,509.54,4884,5041,074,0004,504
2014-09-244,4954,506.54,464.54,491980,0004,491
2014-09-224,4434,5004,4434,5001,130,3004,500
2014-09-194,4004,451.54,399.54,4431,516,7004,443
2014-09-184,3804,399.54,3774,383.51,080,3004,383.50
2014-09-174,3524,3784,3454,354544,9004,354
2014-09-164,3344,353.54,3234,340.5658,0004,340.50
2014-09-124,346.54,3554,3224,3502,231,3004,350
2014-09-114,3804,3804,337.54,345.5962,1004,345.50
2014-09-104,295.54,3514,289.54,346.51,215,2004,346.50
2014-09-094,294.54,294.54,267.54,270.5753,5004,270.50
2014-09-084,257.54,2744,2404,253.5640,2004,253.50
2014-09-054,299.54,299.54,246.54,260704,5004,260
2014-09-044,2924,310.54,2584,261.5845,4004,261.50
2014-09-034,3614,3644,2904,2921,411,3004,292
2014-09-024,359.54,374.54,337.54,345.5882,3004,345.50
2014-09-014,3474,359.54,337.54,359422,8004,359
2014-08-294,3364,349.54,3164,345.5664,0004,345.50
2014-08-284,3054,3384,3054,335465,1004,335
2014-08-274,3164,3474,3034,327533,7004,327
2014-08-264,3184,3344,302.54,310.5517,5004,310.50
2014-08-254,322.54,333.54,306.54,309586,7004,309
2014-08-224,3394,3494,3174,323524,0004,323
2014-08-214,339.54,3474,310.54,333643,8004,333
2014-08-204,3304,3494,319.54,322.5453,2004,322.50
2014-08-194,3694,3744,3434,354725,7004,354
2014-08-184,3154,364.54,3154,341922,0004,341
2014-08-154,284.54,3304,276.54,323.5843,5004,323.50
2014-08-144,244.54,284.54,2244,275.5924,1004,275.50
2014-08-134,2554,277.54,2164,221.51,019,4004,221.50
2014-08-124,242.54,2974,236.54,295.5783,6004,295.50
2014-08-114,2514,2554,1804,2311,728,8004,231
2014-08-084,299.54,3304,2334,238.51,446,7004,238.50
2014-08-074,3254,3504,300.54,348702,6004,348
2014-08-064,334.54,3724,3124,325.5898,7004,325.50
2014-08-054,3694,3964,3504,356.5992,7004,356.50
2014-08-044,3304,398.54,253.54,3621,046,4004,362
2014-08-014,392.54,4354,3604,386.51,116,7004,386.50
2014-07-314,4194,442.54,395.54,3991,097,2004,399
2014-07-304,3764,4134,372.54,406.51,112,7004,406.50
2014-07-294,3334,387.54,3334,382.51,209,0004,382.50
2014-07-284,2794,3464,2734,329.51,240,9004,329.50
2014-07-254,2304,276.54,2254,275866,1004,275
2014-07-244,2404,2554,202.54,223.5871,4004,223.50
2014-07-234,2304,2354,210.54,225536,8004,225
2014-07-224,2364,2564,2164,229.5672,4004,229.50
2014-07-184,2144,2284,1854,216675,1004,216
2014-07-174,2644,2744,2534,256469,5004,256
2014-07-164,2464,2774,2464,252832,7004,252
2014-07-154,2394,2884,2264,272960,9004,272
2014-07-144,2154,2474,2054,236594,4004,236
2014-07-114,1414,2354,1394,2141,406,9004,214
2014-07-104,2264,2284,1904,195942,0004,195
2014-07-094,1814,2354,1814,225831,9004,225
2014-07-084,2154,2504,1994,227977,7004,227
2014-07-074,2504,2514,2274,230607,4004,230
2014-07-044,2714,2714,2354,245521,5004,245
2014-07-034,2874,2894,2384,245788,3004,245
2014-07-024,2454,2874,2454,2731,000,4004,273
2014-07-014,2684,2764,2204,2441,011,6004,244
2014-06-304,2304,2454,1934,244738,6004,244
2014-06-274,2744,2764,1944,2111,010,0004,211
2014-06-264,2694,2754,2464,259539,5004,259
2014-06-254,2514,2724,2444,263495,6004,263
2014-06-244,2434,2764,2214,268615,1004,268
2014-06-234,2854,2894,2334,238951,5004,238
2014-06-204,2034,2814,2034,2812,204,9004,281
2014-06-194,1684,2464,1554,2361,064,6004,236
2014-06-184,1874,2034,1744,190717,4004,190
2014-06-174,0974,1934,0964,164981,4004,164
2014-06-164,1424,1444,0954,109743,4004,109
2014-06-134,0644,1594,0644,1451,874,3004,145
2014-06-124,0864,1204,0714,1161,020,6004,116
2014-06-114,1394,1554,1194,139745,3004,139
2014-06-104,1804,1804,1294,134718,3004,134
2014-06-094,1974,1974,1524,1581,047,2004,158
2014-06-064,2204,2274,1714,1851,121,4004,185
2014-06-054,2334,2884,2024,2071,848,1004,207
2014-06-044,2614,2904,2434,2901,358,4004,290
2014-06-034,2544,2834,2414,2601,195,7004,260
2014-06-024,1954,2394,1904,2381,514,9004,238
2014-05-304,1734,1774,1304,1651,462,6004,165
2014-05-294,1574,1854,1524,166633,1004,166
2014-05-284,1884,1934,1694,183868,2004,183
2014-05-274,1504,1914,1454,1731,299,4004,173
2014-05-264,1554,1584,0764,1471,426,5004,147
2014-05-234,1404,1854,1344,1641,265,1004,164
2014-05-224,1134,1464,1054,1411,586,0004,141
2014-05-214,0654,1104,0604,0961,334,5004,096
2014-05-204,0994,1134,0634,0851,584,5004,085
2014-05-194,0404,0774,0224,049822,7004,049
2014-05-164,0004,0653,9954,0501,066,4004,050
2014-05-153,9954,0693,9844,0691,762,5004,069
2014-05-144,0004,0193,9684,0171,284,7004,017
2014-05-134,0104,0133,9004,0101,194,3004,010
2014-05-123,9854,0183,9533,9551,152,3003,955
2014-05-093,9693,9953,9663,980762,9003,980
2014-05-083,9493,9983,9323,979888,0003,979
2014-05-073,9293,9403,9023,9201,307,5003,920
2014-05-023,9503,9803,9473,951623,3003,951
2014-05-013,9603,9763,9353,975703,3003,975
2014-04-303,9523,9633,9253,943802,2003,943
2014-04-283,9653,9683,9153,923841,1003,923
2014-04-253,9053,9763,8983,960743,6003,960
2014-04-243,9243,9373,8783,891857,6003,891
2014-04-233,9303,9393,9093,933545,1003,933
2014-04-223,9603,9603,9183,919546,8003,919
2014-04-213,9413,9863,9333,9381,019,1003,938
2014-04-183,9593,9603,9153,931672,9003,931
2014-04-173,9403,9663,9313,9411,031,4003,941
2014-04-163,8703,9343,8603,9301,196,6003,930
2014-04-153,8743,8783,8133,8141,014,7003,814
2014-04-143,8053,8883,8053,8561,011,8003,856
2014-04-113,8103,8793,8003,8372,276,5003,837
2014-04-103,9093,9193,8563,8641,374,0003,864
2014-04-093,8773,8873,8193,8691,773,0003,869
2014-04-083,9003,9253,8633,9111,768,3003,911
2014-04-073,9383,9503,9103,925840,5003,925
2014-04-043,9063,9453,9063,945590,4003,945
2014-04-033,9373,9483,9143,928850,6003,928
2014-04-023,9303,9483,9033,9041,178,0003,904
2014-04-013,9793,9883,9273,9371,511,7003,937
2014-03-314,0124,0373,9964,0181,204,6004,018
2014-03-283,9704,0213,9674,0121,249,8004,012
2014-03-273,9004,0033,8803,9841,883,8003,984
2014-03-264,0504,0553,9944,0062,024,9004,006
2014-03-254,0104,0634,0084,0281,803,1004,028
2014-03-244,0284,0323,9664,0052,064,7004,005
2014-03-203,9933,9943,8963,8961,680,6003,896
2014-03-193,9694,0123,9343,9711,321,0003,971
2014-03-184,0104,0463,9613,9671,415,3003,967
2014-03-173,9353,9553,9083,9311,012,0003,931
2014-03-143,9803,9873,9193,9303,380,6003,930
2014-03-134,0814,1054,0494,057997,0004,057
2014-03-124,1064,1204,0784,0851,230,2004,085
2014-03-114,0554,1104,0534,1071,216,7004,107
2014-03-104,0634,0844,0524,0771,448,6004,077
2014-03-074,0684,0954,0594,0631,489,5004,063
2014-03-064,0004,0824,0004,0451,895,7004,045
2014-03-053,9704,0093,9683,9851,078,2003,985
2014-03-043,8933,9443,8803,932886,5003,932
2014-03-033,9453,9623,8813,933913,7003,933
2014-02-283,9813,9953,9413,9701,081,7003,970
2014-02-273,9743,9943,9463,975759,8003,975
2014-02-263,9634,0133,9463,986850,8003,986
2014-02-253,9203,9733,9113,9701,040,8003,970
2014-02-243,9353,9633,8833,932990,6003,932
2014-02-213,8923,9533,8923,9471,226,5003,947
2014-02-203,8943,8943,8383,8601,100,2003,860
2014-02-193,8053,8933,8023,888870,3003,888
2014-02-183,8283,8763,8003,8631,238,1003,863
2014-02-173,7803,7963,7473,783746,9003,783
2014-02-143,7803,8263,7423,7611,817,2003,761
2014-02-133,8163,8253,7733,7801,361,0003,780
2014-02-123,8253,8653,8163,8551,653,1003,855
2014-02-103,7963,8003,7543,7761,171,4003,776
2014-02-073,7273,7663,7173,7651,067,7003,765
2014-02-063,7463,7503,6943,6941,528,2003,694
2014-02-053,8303,8433,7213,7531,934,0003,753
2014-02-043,8503,8513,7693,7692,769,6003,769
2014-02-033,8903,9493,8643,8931,526,6003,893
2014-01-313,9483,9513,8883,9431,461,4003,943
2014-01-303,9223,9263,8803,9192,093,4003,919
2014-01-293,9403,9753,9183,9751,294,8003,975
2014-01-283,9013,9203,8903,8951,548,7003,895
2014-01-273,9173,9263,8953,9021,983,3003,902
2014-01-243,9664,0003,9453,9691,951,4003,969
2014-01-234,0304,0393,9873,9951,163,4003,995
2014-01-223,9944,0293,9764,0201,268,4004,020
2014-01-213,9804,0243,9714,0071,040,8004,007
2014-01-203,9823,9853,9573,962766,3003,962
2014-01-173,9893,9913,9613,9781,055,4003,978
2014-01-163,9984,0123,9823,990946,3003,990
2014-01-153,9503,9763,9373,9761,214,6003,976
2014-01-143,9433,9623,9153,9262,051,0003,926
2014-01-103,9604,0053,9453,9902,288,1003,990
2014-01-093,9954,0053,9653,9701,561,8003,970
2014-01-083,9954,0103,9804,010918,0004,010
2014-01-074,0004,0203,9703,9751,406,6003,975
2014-01-064,0554,0653,9703,9902,185,1003,990

分割・併合履歴 : [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株